Abacus Storage King (ASX:ASK)
Australia · Delayed Price · Currency is AUD 1.435
+0.030 (2.14%)
Aug 28, 2025, 11:39 AM AEST
Abacus Storage King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | - | 3.19% | 1,324,344 |
| Aug 27, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -2.76% | 988,383 |
| Aug 26, 2025 | 1.37 | 1.45 | 1.36 | 1.45 | 1.45 | -6.45% | 6,881,813 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 593,907 |
| Aug 22, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 670,138 |
| Aug 21, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 2,082,227 |
| Aug 20, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 3,858,218 |
| Aug 19, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 1,539,740 |
| Aug 18, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 1,541,752 |
| Aug 15, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 749,668 |
| Aug 14, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 483,534 |
| Aug 13, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 336,442 |
| Aug 12, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -1.86% | 113,620 |
| Aug 11, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 583,846 |
| Aug 8, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 211,528 |
| Aug 7, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 388,034 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 1.27% | 540,356 |
| Aug 5, 2025 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 860,849 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 323,660 |
| Aug 1, 2025 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 410,130 |
| Jul 31, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 359,127 |
| Jul 30, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.23% | 1,583,098 |
| Jul 29, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 534,104 |
| Jul 28, 2025 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 624,153 |
| Jul 25, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 578,676 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 498,080 |
| Jul 23, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | - | 315,683 |
| Jul 22, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 179,199 |
| Jul 21, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 515,955 |
| Jul 18, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 279,831 |
| Jul 17, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 576,163 |
| Jul 16, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 506,947 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 557,483 |
| Jul 14, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | 5.41% | 1,171,022 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -3.27% | 401,010 |
| Jul 10, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 1,501,159 |
| Jul 9, 2025 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | -1.94% | 4,272,534 |
| Jul 8, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 2,241,636 |
| Jul 7, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 758,205 |
| Jul 4, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 344,492 |
| Jul 3, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 1,102,550 |
| Jul 2, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 1,261,455 |
| Jul 1, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 2,594,600 |
| Jun 30, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 2,031,174 |
| Jun 27, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.52 | - | 1,340,325 |
| Jun 26, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.52 | - | 1,262,456 |
| Jun 25, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.52 | - | 2,290,531 |
| Jun 24, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.52 | -0.64% | 1,336,390 |
| Jun 23, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.53 | -1.27% | 463,758 |
| Jun 20, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.55 | 1.94% | 4,416,115 |